Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.37 | 13.37 | 13.13 | 13.13 | 60,364,748 | -0.18(-1.36%) |
Aug 30, 2022 | 13.53 | 13.61 | 13.07 | 13.31 | 76,598,088 | -0.10(-0.77%) |
Aug 29, 2022 | 13.10 | 13.54 | 13.09 | 13.42 | 58,492,544 | +0.14(+1.04%) |
Aug 26, 2022 | 13.79 | 13.86 | 13.28 | 13.28 | 63,273,560 | -0.45(-3.26%) |
Aug 25, 2022 | 13.44 | 13.82 | 13.42 | 13.73 | 65,412,556 | +0.35(+2.64%) |
Aug 24, 2022 | 13.20 | 13.49 | 13.13 | 13.37 | 45,804,604 | +0.17(+1.31%) |
Aug 23, 2022 | 13.00 | 13.29 | 13.00 | 13.20 | 59,515,472 | +0.21(+1.59%) |
Aug 22, 2022 | 12.99 | 13.11 | 12.85 | 12.99 | 82,690,168 | -0.69(-5.04%) |
Aug 19, 2022 | 13.74 | 13.91 | 13.59 | 13.68 | 56,402,236 | -0.23(-1.67%) |
Aug 18, 2022 | 13.78 | 13.97 | 13.67 | 13.92 | 45,701,080 | +0.10(+0.75%) |
Aug 17, 2022 | 13.92 | 14.02 | 13.70 | 13.81 | 66,166,496 | -0.34(-2.43%) |
Aug 16, 2022 | 14.04 | 14.37 | 14.01 | 14.16 | 62,660,232 | +0.09(+0.67%) |
Aug 15, 2022 | 13.79 | 14.17 | 13.73 | 14.06 | 60,057,276 | +0.12(+0.87%) |
Aug 12, 2022 | 13.74 | 13.98 | 13.65 | 13.94 | 61,724,560 | +0.30(+2.21%) |
Aug 11, 2022 | 13.61 | 13.72 | 13.45 | 13.64 | 71,428,208 | +0.28(+2.13%) |
Aug 10, 2022 | 13.33 | 13.42 | 13.12 | 13.36 | 83,066,136 | +0.40(+3.06%) |
Aug 09, 2022 | 13.36 | 13.39 | 12.92 | 12.96 | 79,281,904 | -0.50(-3.74%) |
Aug 08, 2022 | 13.28 | 13.68 | 13.27 | 13.46 | 89,159,224 | +0.41(+3.14%) |
Aug 05, 2022 | 12.99 | 13.20 | 12.91 | 13.05 | 80,052,496 | -0.06(-0.46%) |
Aug 04, 2022 | 13.35 | 13.37 | 13.06 | 13.11 | 99,611,080 | -0.27(-2.04%) |
Aug 03, 2022 | 13.21 | 13.78 | 13.19 | 13.39 | 112,487,936 | +0.45(+3.50%) |
Aug 02, 2022 | 12.97 | 13.18 | 12.92 | 12.93 | 87,426,704 | -0.15(-1.17%) |
Aug 01, 2022 | 12.51 | 13.16 | 12.41 | 13.09 | 128,270,864 | +0.55(+4.42%) |
Jul 29, 2022 | 12.04 | 12.61 | 11.95 | 12.53 | 110,831,544 | +0.59(+4.93%) |
Jul 28, 2022 | 11.89 | 12.02 | 11.41 | 11.94 | 168,868,320 | +0.69(+6.14%) |
Jul 27, 2022 | 10.88 | 11.25 | 10.77 | 11.25 | 75,619,048 | +0.55(+5.18%) |
Jul 26, 2022 | 10.82 | 10.89 | 10.63 | 10.70 | 61,667,276 | -0.26(-2.34%) |
Jul 25, 2022 | 10.96 | 11.08 | 10.75 | 10.95 | 43,114,220 | +0.02(+0.16%) |
Jul 22, 2022 | 11.18 | 11.21 | 10.85 | 10.94 | 54,769,848 | -0.15(-1.38%) |
Jul 21, 2022 | 10.99 | 11.09 | 10.77 | 11.09 | 78,441,320 | +0.23(+2.12%) |
Jul 20, 2022 | 10.75 | 10.94 | 10.67 | 10.86 | 60,829,448 | +0.12(+1.11%) |
Jul 19, 2022 | 10.43 | 10.83 | 10.42 | 10.74 | 73,404,472 | +0.54(+5.27%) |
Jul 18, 2022 | 10.37 | 10.45 | 10.15 | 10.20 | 53,733,532 | +0.07(+0.67%) |
Jul 15, 2022 | 9.879 | 10.15 | 9.802 | 10.13 | 57,796,708 | +0.42(+4.30%) |
Jul 14, 2022 | 9.572 | 9.725 | 9.504 | 9.717 | 56,422,160 | -0.10(-1.04%) |
Jul 13, 2022 | 9.649 | 9.879 | 9.529 | 9.819 | 56,547,576 | -0.04(-0.43%) |
Jul 12, 2022 | 9.632 | 9.998 | 9.615 | 9.862 | 68,450,864 | +0.23(+2.39%) |
Jul 11, 2022 | 9.845 | 9.947 | 9.615 | 9.632 | 57,283,656 | -0.28(-2.84%) |
Jul 08, 2022 | 9.939 | 10.05 | 9.794 | 9.913 | 64,760,888 | -0.03(-0.26%) |
Jul 07, 2022 | 9.666 | 9.998 | 9.666 | 9.939 | 73,978,840 | +0.50(+5.33%) |
Jul 06, 2022 | 9.512 | 9.613 | 9.248 | 9.435 | 83,520,136 | -0.12(-1.25%) |
Jul 05, 2022 | 9.427 | 9.563 | 9.052 | 9.555 | 102,442,576 | -0.10(-1.06%) |
Jul 01, 2022 | 9.470 | 9.811 | 9.376 | 9.657 | 63,751,688 | +0.16(+1.71%) |
Jun 30, 2022 | 9.589 | 9.691 | 9.325 | 9.495 | 69,505,128 | -0.33(-3.39%) |
Jun 29, 2022 | 10.02 | 10.03 | 9.708 | 9.828 | 46,218,776 | -0.25(-2.46%) |
Jun 28, 2022 | 10.36 | 10.61 | 10.07 | 10.08 | 53,796,960 | -0.20(-1.91%) |
Jun 27, 2022 | 10.34 | 10.39 | 10.15 | 10.27 | 51,547,004 | +0.03(+0.25%) |
Jun 24, 2022 | 9.939 | 10.34 | 9.870 | 10.25 | 65,030,504 | +0.38(+3.89%) |
Jun 23, 2022 | 9.811 | 9.879 | 9.598 | 9.862 | 62,877,056 | +0.07(+0.70%) |
Jun 22, 2022 | 9.606 | 9.964 | 9.563 | 9.794 | 54,078,440 | +0.02(+0.17%) |
Jun 21, 2022 | 9.853 | 9.943 | 9.683 | 9.777 | 77,659,640 | +0.20(+2.05%) |
Jun 17, 2022 | 9.589 | 9.760 | 9.299 | 9.580 | 94,066,120 | -0.02(-0.18%) |
Jun 16, 2022 | 10.07 | 10.16 | 9.487 | 9.598 | 94,266,536 | -0.87(-8.31%) |
Jun 15, 2022 | 10.43 | 10.60 | 10.24 | 10.47 | 82,430,976 | +0.06(+0.57%) |
Jun 14, 2022 | 10.23 | 10.60 | 10.16 | 10.41 | 96,496,128 | +0.33(+3.30%) |
Jun 13, 2022 | 10.49 | 10.56 | 10.02 | 10.08 | 94,495,696 | -0.80(-7.37%) |
Jun 10, 2022 | 11.09 | 11.27 | 10.77 | 10.88 | 65,487,380 | -0.45(-3.99%) |
Jun 09, 2022 | 11.53 | 11.59 | 11.33 | 11.33 | 35,735,340 | -0.21(-1.85%) |
Jun 08, 2022 | 11.63 | 11.82 | 11.47 | 11.54 | 46,194,780 | -0.18(-1.53%) |
Jun 07, 2022 | 11.31 | 11.75 | 11.25 | 11.72 | 45,566,072 | +0.24(+2.08%) |
Jun 06, 2022 | 11.72 | 11.72 | 11.41 | 11.48 | 44,173,724 | -0.03(-0.30%) |
Jun 03, 2022 | 11.63 | 11.75 | 11.40 | 11.52 | 51,136,672 | -0.33(-2.81%) |
Jun 02, 2022 | 11.64 | 11.91 | 11.60 | 11.85 | 50,294,884 | +0.29(+2.51%) |
Jun 01, 2022 | 11.84 | 11.92 | 11.43 | 11.56 | 59,414,876 | -0.11(-0.95%) |
May 31, 2022 | 11.67 | 11.79 | 11.39 | 11.67 | 93,381,176 | +0.04(+0.37%) |
May 27, 2022 | 11.31 | 11.63 | 11.30 | 11.63 | 63,527,196 | +0.44(+3.89%) |
May 26, 2022 | 10.92 | 11.26 | 10.91 | 11.19 | 54,017,320 | +0.35(+3.23%) |
May 25, 2022 | 10.52 | 10.93 | 10.51 | 10.84 | 48,262,608 | +0.25(+2.33%) |
May 24, 2022 | 10.75 | 10.82 | 10.47 | 10.60 | 59,815,632 | -0.35(-3.20%) |
May 23, 2022 | 10.78 | 11.05 | 10.66 | 10.95 | 60,829,736 | +0.28(+2.64%) |
May 20, 2022 | 11.13 | 11.19 | 10.30 | 10.66 | 91,314,960 | -0.30(-2.72%) |
May 19, 2022 | 10.78 | 11.19 | 10.77 | 10.96 | 68,465,336 | +0.06(+0.55%) |
May 18, 2022 | 11.30 | 11.40 | 10.84 | 10.90 | 79,991,600 | -0.64(-5.54%) |
May 17, 2022 | 11.38 | 11.54 | 11.23 | 11.54 | 59,609,060 | +0.41(+3.68%) |
May 16, 2022 | 11.51 | 11.53 | 11.07 | 11.13 | 76,196,328 | -0.38(-3.33%) |
May 13, 2022 | 10.99 | 11.63 | 10.98 | 11.52 | 92,537,544 | +0.90(+8.52%) |
May 12, 2022 | 10.42 | 10.92 | 10.37 | 10.61 | 132,585,712 | -0.33(-3.04%) |
May 11, 2022 | 11.26 | 11.62 | 10.91 | 10.95 | 83,882,528 | -0.44(-3.89%) |
May 10, 2022 | 11.77 | 11.81 | 11.11 | 11.39 | 88,625,504 | -0.02(-0.15%) |
May 09, 2022 | 11.82 | 12.09 | 11.35 | 11.41 | 83,450,736 | -0.72(-5.91%) |
May 06, 2022 | 12.34 | 12.46 | 11.94 | 12.12 | 78,093,248 | -0.27(-2.20%) |
May 05, 2022 | 12.64 | 12.64 | 12.23 | 12.40 | 67,844,080 | -0.38(-3.00%) |
May 04, 2022 | 12.38 | 12.80 | 12.17 | 12.78 | 70,021,568 | +0.36(+2.88%) |
May 03, 2022 | 12.21 | 12.58 | 12.11 | 12.42 | 65,284,268 | +0.25(+2.03%) |
May 02, 2022 | 11.96 | 12.19 | 11.79 | 12.17 | 75,837,600 | +0.09(+0.78%) |
Apr 29, 2022 | 12.45 | 12.77 | 12.02 | 12.08 | 97,600,176 | -0.39(-3.15%) |
Apr 28, 2022 | 12.72 | 12.79 | 11.86 | 12.47 | 154,128,208 | -0.20(-1.55%) |
Apr 27, 2022 | 12.62 | 12.88 | 12.46 | 12.67 | 76,954,792 | +0.12(+0.95%) |
Apr 26, 2022 | 12.88 | 12.92 | 12.52 | 12.55 | 70,613,584 | -0.41(-3.16%) |
Apr 25, 2022 | 12.72 | 12.97 | 12.47 | 12.96 | 68,315,768 | +0.14(+1.06%) |
Apr 22, 2022 | 13.18 | 13.25 | 12.71 | 12.82 | 66,307,504 | -0.48(-3.63%) |
Apr 21, 2022 | 13.97 | 14.04 | 13.23 | 13.31 | 58,849,572 | -0.30(-2.18%) |
Apr 20, 2022 | 13.75 | 14.03 | 13.56 | 13.60 | 55,830,860 | -0.08(-0.62%) |
Apr 19, 2022 | 13.34 | 13.75 | 13.34 | 13.69 | 65,341,428 | +0.41(+3.06%) |
Apr 18, 2022 | 13.03 | 13.38 | 13.03 | 13.28 | 47,374,904 | +0.16(+1.23%) |
Apr 14, 2022 | 13.14 | 13.36 | 13.10 | 13.12 | 46,388,436 | -0.03(-0.19%) |
Apr 13, 2022 | 12.97 | 13.17 | 12.90 | 13.14 | 61,124,572 | +0.13(+0.98%) |
Apr 12, 2022 | 13.14 | 13.32 | 12.95 | 13.02 | 57,951,640 | +0.07(+0.52%) |
Apr 11, 2022 | 12.62 | 13.36 | 12.62 | 12.95 | 77,982,616 | +0.19(+1.53%) |
Apr 08, 2022 | 12.66 | 13.09 | 12.55 | 12.75 | 88,719,080 | +0.08(+0.60%) |
Apr 07, 2022 | 12.77 | 12.89 | 12.34 | 12.68 | 119,510,192 | -0.36(-2.79%) |
Apr 06, 2022 | 13.22 | 13.39 | 12.86 | 13.04 | 121,311,440 | -0.36(-2.72%) |
Apr 05, 2022 | 13.95 | 14.09 | 13.40 | 13.41 | 108,152,136 | -0.71(-5.04%) |
Apr 04, 2022 | 14.12 | 14.18 | 13.86 | 14.12 | 60,456,432 | +0.01(+0.06%) |
Apr 01, 2022 | 14.42 | 14.53 | 13.85 | 14.11 | 76,339,648 | -0.22(-1.54%) |
Mar 31, 2022 | 14.58 | 14.70 | 13.98 | 14.33 | 61,875,716 | -0.30(-2.08%) |
Mar 30, 2022 | 14.85 | 14.97 | 14.58 | 14.64 | 68,196,360 | -0.41(-2.70%) |
Mar 29, 2022 | 14.42 | 15.09 | 14.42 | 15.04 | 106,944,312 | +0.92(+6.48%) |
Mar 28, 2022 | 14.03 | 14.14 | 13.80 | 14.13 | 64,433,688 | +0.17(+1.21%) |
Mar 25, 2022 | 14.19 | 14.22 | 13.85 | 13.96 | 73,185,976 | -0.31(-2.14%) |
Mar 24, 2022 | 14.19 | 14.39 | 14.10 | 14.26 | 66,401,740 | +0.13(+0.90%) |
Mar 23, 2022 | 14.25 | 14.45 | 14.04 | 14.14 | 74,613,256 | -0.35(-2.40%) |
Mar 22, 2022 | 14.17 | 14.67 | 14.15 | 14.48 | 91,576,376 | +0.52(+3.70%) |
Mar 21, 2022 | 14.30 | 14.50 | 13.84 | 13.97 | 85,561,312 | -0.32(-2.25%) |
Mar 18, 2022 | 13.92 | 14.32 | 13.80 | 14.29 | 105,188,400 | +0.24(+1.69%) |
Mar 17, 2022 | 13.75 | 14.05 | 13.70 | 14.05 | 68,946,984 | +0.00(+0.00%) |
Mar 16, 2022 | 13.96 | 14.09 | 13.61 | 14.05 | 97,512,728 | +0.44(+3.24%) |
Mar 15, 2022 | 13.36 | 13.68 | 13.16 | 13.61 | 76,976,512 | +0.27(+2.03%) |
Mar 14, 2022 | 13.63 | 13.75 | 13.14 | 13.34 | 78,219,680 | -0.25(-1.87%) |
Mar 11, 2022 | 13.90 | 13.97 | 13.57 | 13.59 | 64,882,268 | -0.25(-1.78%) |
Mar 10, 2022 | 13.65 | 13.36 | 13.84 | 85,985,000 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.11 | 14.26 | 13.80 | 13.87 | 73,824,904 | +0.29(+2.12%) |
Mar 08, 2022 | 13.61 | 14.17 | 13.36 | 13.59 | 119,078,256 | +0.05(+0.38%) |
Mar 07, 2022 | 14.27 | 14.32 | 13.53 | 13.53 | 103,499,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.70 | 14.74 | 14.10 | 14.28 | 107,911,280 | -0.64(-4.26%) |
Mar 03, 2022 | 15.47 | 15.47 | 14.78 | 14.92 | 111,872,144 | -0.42(-2.76%) |
Mar 02, 2022 | 14.83 | 15.47 | 14.66 | 15.34 | 163,064,016 | +1.19(+8.38%) |
Mar 01, 2022 | 14.75 | 14.75 | 13.94 | 14.15 | 111,372,416 | -0.73(-4.90%) |
Feb 28, 2022 | 14.70 | 14.98 | 14.59 | 14.88 | 97,023,696 | -0.23(-1.51%) |
Feb 25, 2022 | 14.62 | 15.17 | 14.76 | 15.11 | 93,086,184 | +0.58(+3.97%) |
Feb 24, 2022 | 13.55 | 14.57 | 13.52 | 14.53 | 130,113,304 | +0.17(+1.18%) |
Feb 23, 2022 | 14.83 | 15.03 | 14.31 | 14.36 | 94,013,720 | -0.29(-1.97%) |
Feb 22, 2022 | 14.97 | 15.05 | 14.47 | 14.65 | 116,164,792 | -0.64(-4.16%) |
Feb 18, 2022 | 15.29 | 0 | +0.42(+2.85%) | |||
Feb 17, 2022 | 15.14 | 15.20 | 14.83 | 14.86 | 65,181,120 | -0.40(-2.61%) |
Feb 16, 2022 | 15.16 | 15.43 | 15.03 | 15.26 | 67,508,064 | -0.06(-0.39%) |
Feb 15, 2022 | 15.09 | 15.36 | 15.02 | 15.32 | 77,741,248 | +0.53(+3.55%) |
Feb 14, 2022 | 14.84 | 15.03 | 14.65 | 14.80 | 93,034,176 | -0.08(-0.51%) |
Feb 11, 2022 | 15.34 | 15.56 | 14.76 | 14.87 | 111,733,440 | -0.45(-2.93%) |
Feb 10, 2022 | 15.23 | 15.79 | 15.19 | 15.32 | 89,644,928 | -0.23(-1.47%) |
Feb 09, 2022 | 15.48 | 15.62 | 15.28 | 15.55 | 102,541,648 | +0.53(+3.56%) |
Feb 08, 2022 | 14.90 | 15.18 | 14.42 | 15.02 | 168,248,560 | -0.14(-0.95%) |
Feb 07, 2022 | 15.03 | 15.36 | 15.00 | 15.16 | 99,697,024 | -0.06(-0.39%) |
Feb 04, 2022 | 15.70 | 15.75 | 14.85 | 15.22 | 249,175,232 | -1.64(-9.70%) |
Feb 03, 2022 | 17.09 | 16.84 | 16.86 | 119,731,080 | -0.63(-3.59%) | |
Feb 02, 2022 | 17.64 | 17.84 | 17.11 | 17.48 | 112,029,816 | -0.03(-0.15%) |
Feb 01, 2022 | 17.47 | 17.67 | 16.88 | 17.51 | 138,530,736 | +0.31(+1.77%) |
Jan 31, 2022 | 16.59 | 17.23 | 17.20 | 107,561,072 | +0.64(+3.89%) | |
Jan 28, 2022 | 16.37 | 16.57 | 16.04 | 16.56 | 103,457,200 | +0.08(+0.46%) |
Jan 27, 2022 | 17.12 | 17.41 | 16.37 | 16.48 | 125,101,456 | -0.30(-1.81%) |
Jan 26, 2022 | 17.71 | 17.74 | 16.50 | 16.79 | 160,855,920 | -0.06(-0.35%) |
Jan 25, 2022 | 16.86 | 17.08 | 16.49 | 16.85 | 138,227,776 | -0.35(-2.01%) |
Jan 24, 2022 | 16.80 | 17.26 | 15.85 | 17.19 | 221,411,104 | -0.22(-1.26%) |
Jan 21, 2022 | 17.88 | 18.13 | 17.32 | 17.41 | 172,618,288 | -0.84(-4.62%) |
Jan 20, 2022 | 18.45 | 19.45 | 18.19 | 18.25 | 179,310,976 | -0.67(-3.56%) |
Jan 19, 2022 | 20.78 | 21.01 | 18.89 | 18.93 | 181,560,320 | -1.63(-7.92%) |
Jan 18, 2022 | 20.97 | 21.19 | 20.49 | 20.56 | 131,085,216 | -0.68(-3.22%) |
Jan 14, 2022 | 21.24 | 0 | +0.14(+0.68%) | |||
Jan 13, 2022 | 20.77 | 21.81 | 20.55 | 21.10 | 219,287,104 | +0.46(+2.25%) |
Jan 12, 2022 | 20.75 | 20.94 | 20.24 | 20.63 | 123,114,800 | +0.10(+0.49%) |
Jan 11, 2022 | 20.05 | 20.53 | 19.63 | 20.53 | 125,457,216 | +0.42(+2.10%) |
Jan 10, 2022 | 20.32 | 20.61 | 19.69 | 20.11 | 145,318,992 | -0.50(-2.41%) |
Jan 07, 2022 | 20.80 | 21.00 | 20.27 | 20.61 | 150,649,104 | -0.02(-0.08%) |
Jan 06, 2022 | 20.31 | 20.76 | 19.70 | 20.62 | 183,363,456 | +0.67(+3.38%) |
Jan 05, 2022 | 20.29 | 21.03 | 19.79 | 19.95 | 300,337,696 | -0.55(-2.67%) |
Jan 04, 2022 | 18.99 | 20.71 | 18.90 | 20.50 | 368,726,304 | +2.14(+11.67%) |
Jan 03, 2022 | 17.93 | 18.45 | 17.76 | 18.36 | 130,995,896 | +0.84(+4.81%) |
Dec 31, 2021 | 17.25 | 17.71 | 17.25 | 17.51 | 61,555,352 | +0.25(+1.47%) |
Dec 30, 2021 | 17.36 | 17.67 | 17.26 | 17.26 | 61,110,320 | -0.08(-0.44%) |
Dec 29, 2021 | 17.46 | 17.51 | 17.24 | 17.33 | 44,672,068 | -0.17(-0.96%) |
Dec 28, 2021 | 17.42 | 17.76 | 17.36 | 17.50 | 62,607,968 | -0.03(-0.19%) |
Dec 27, 2021 | 17.08 | 17.61 | 16.95 | 17.54 | 70,417,256 | +0.46(+2.72%) |
Dec 23, 2021 | 16.93 | 17.29 | 16.86 | 17.07 | 60,026,460 | +0.09(+0.55%) |
Dec 22, 2021 | 16.56 | 17.15 | 16.56 | 16.98 | 89,725,152 | +0.45(+2.70%) |
Dec 21, 2021 | 16.65 | 16.69 | 16.30 | 16.53 | 69,754,872 | +0.16(+0.98%) |
Dec 20, 2021 | 16.41 | 16.54 | 16.06 | 16.37 | 88,232,392 | -0.30(-1.77%) |
Dec 17, 2021 | 16.89 | 17.07 | 16.53 | 16.67 | 117,374,832 | -0.49(-2.85%) |
Dec 16, 2021 | 17.34 | 17.79 | 17.08 | 17.16 | 126,529,920 | +0.13(+0.79%) |
Dec 15, 2021 | 16.85 | 17.14 | 16.48 | 17.02 | 94,574,904 | +0.12(+0.70%) |
Dec 14, 2021 | 16.69 | 17.01 | 16.34 | 16.90 | 147,583,328 | -0.32(-1.86%) |
Dec 13, 2021 | 17.91 | 17.96 | 16.97 | 17.23 | 150,444,640 | -0.86(-4.76%) |
Dec 10, 2021 | 16.67 | 18.12 | 16.66 | 18.09 | 201,221,520 | +1.59(+9.61%) |
Dec 09, 2021 | 16.66 | 16.80 | 16.47 | 16.50 | 74,897,776 | -0.20(-1.21%) |
Dec 08, 2021 | 17.01 | 17.02 | 16.65 | 16.70 | 74,966,824 | -0.13(-0.75%) |
Dec 07, 2021 | 16.57 | 16.91 | 16.46 | 16.83 | 89,463,352 | +0.62(+3.85%) |
Dec 06, 2021 | 16.21 | 16.43 | 15.69 | 16.21 | 104,457,616 | +0.07(+0.42%) |
Dec 03, 2021 | 17.17 | 17.20 | 15.96 | 16.14 | 142,651,968 | -0.62(-3.67%) |
Dec 02, 2021 | 16.44 | 16.96 | 16.26 | 16.75 | 111,420,680 | +0.24(+1.48%) |
Dec 01, 2021 | 16.55 | 17.26 | 16.47 | 16.51 | 148,607,840 | +0.33(+2.03%) |
Nov 30, 2021 | 16.54 | 16.82 | 16.04 | 16.18 | 122,294,808 | -0.40(-2.44%) |
Nov 29, 2021 | 16.92 | 17.02 | 16.43 | 16.58 | 81,872,976 | -0.07(-0.41%) |
Nov 26, 2021 | 16.58 | 16.73 | 16.42 | 16.65 | 58,631,060 | -0.42(-2.47%) |
Nov 24, 2021 | 16.84 | 17.15 | 16.68 | 17.07 | 91,710,280 | +0.04(+0.25%) |
Nov 23, 2021 | 17.23 | 17.31 | 16.84 | 17.03 | 107,695,696 | -0.24(-1.37%) |
Nov 22, 2021 | 16.35 | 17.53 | 16.28 | 17.27 | 163,283,632 | +0.92(+5.62%) |
Nov 19, 2021 | 16.56 | 16.58 | 16.22 | 16.35 | 76,633,280 | -0.14(-0.87%) |
Nov 18, 2021 | 17.00 | 16.53 | 16.32 | 16.49 | 131,653,432 | -0.24(-1.46%) |
Nov 17, 2021 | 16.56 | 16.79 | 16.31 | 16.74 | 96,045,408 | +0.13(+0.81%) |
Nov 16, 2021 | 16.69 | 16.83 | 16.38 | 16.60 | 78,674,608 | -0.06(-0.35%) |
Nov 15, 2021 | 16.33 | 16.74 | 16.06 | 16.66 | 100,950,264 | +0.30(+1.85%) |
Nov 12, 2021 | 16.26 | 16.46 | 16.12 | 16.36 | 92,784,440 | -0.04(-0.26%) |
Nov 11, 2021 | 16.48 | 16.64 | 16.16 | 16.40 | 114,686,448 | -0.26(-1.56%) |
Nov 10, 2021 | 16.68 | 16.66 | 272,507,520 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.20 | 17.21 | 16.28 | 16.88 | 195,938,784 | -0.03(-0.15%) |
Nov 08, 2021 | 16.27 | 17.13 | 16.14 | 16.90 | 182,256,976 | +0.72(+4.46%) |
Nov 05, 2021 | 16.53 | 16.54 | 15.93 | 16.18 | 145,703,360 | -0.11(-0.67%) |
Nov 04, 2021 | 15.87 | 16.36 | 15.70 | 16.29 | 187,717,184 | +0.66(+4.24%) |
Nov 03, 2021 | 15.03 | 15.80 | 15.00 | 15.63 | 124,729,392 | +0.52(+3.44%) |
Nov 02, 2021 | 15.23 | 15.26 | 14.87 | 15.11 | 137,087,424 | +0.05(+0.33%) |
Nov 01, 2021 | 14.68 | 15.08 | 14.32 | 15.06 | 148,787,248 | +0.73(+5.09%) |
Oct 29, 2021 | 14.14 | 14.56 | 13.88 | 14.33 | 119,870,592 | +0.18(+1.31%) |
Oct 28, 2021 | 14.14 | 14.75 | 14.02 | 14.14 | 256,980,048 | +1.13(+8.70%) |
Oct 27, 2021 | 13.25 | 13.36 | 13.00 | 13.01 | 113,639,648 | -0.36(-2.70%) |
Oct 26, 2021 | 13.50 | 13.37 | 77,303,824 | -0.05(-0.38%) | ||
Oct 25, 2021 | 13.76 | 13.84 | 13.26 | 13.42 | 80,750,760 | -0.23(-1.72%) |
Oct 22, 2021 | 13.77 | 13.88 | 13.62 | 13.66 | 72,292,248 | -0.23(-1.63%) |
Oct 21, 2021 | 13.56 | 14.01 | 13.53 | 13.88 | 115,332,240 | +0.43(+3.18%) |
Oct 20, 2021 | 12.94 | 13.56 | 12.89 | 13.46 | 125,250,904 | +0.52(+4.02%) |
Oct 19, 2021 | 13.09 | 13.16 | 12.89 | 12.94 | 53,169,352 | -0.12(-0.90%) |
Oct 18, 2021 | 13.06 | 13.13 | 12.99 | 13.05 | 57,892,108 | -0.12(-0.89%) |
Oct 15, 2021 | 13.04 | 13.44 | 13.03 | 13.17 | 92,038,136 | +0.21(+1.62%) |
Oct 14, 2021 | 13.10 | 13.10 | 12.89 | 12.96 | 60,564,716 | -0.05(-0.39%) |
Oct 13, 2021 | 13.08 | 13.16 | 12.81 | 13.01 | 75,575,184 | -0.11(-0.83%) |
Oct 12, 2021 | 12.68 | 13.15 | 12.59 | 13.12 | 106,197,048 | +0.46(+3.64%) |
Oct 11, 2021 | 12.75 | 12.89 | 12.56 | 12.66 | 53,952,948 | -0.03(-0.20%) |
Oct 08, 2021 | 12.52 | 12.99 | 12.46 | 12.68 | 118,569,032 | +0.19(+1.54%) |
Oct 07, 2021 | 12.03 | 12.54 | 12.00 | 12.49 | 114,908,760 | +0.65(+5.45%) |
Oct 06, 2021 | 11.86 | 12.03 | 11.65 | 11.85 | 72,626,448 | -0.14(-1.19%) |
Oct 05, 2021 | 12.11 | 12.11 | 11.84 | 11.99 | 66,634,292 | -0.05(-0.42%) |
Oct 04, 2021 | 11.97 | 12.40 | 11.93 | 12.04 | 93,287,616 | +0.16(+1.34%) |
Oct 01, 2021 | 11.96 | 12.06 | 11.75 | 11.88 | 61,843,192 | +0.00(+0.00%) |
Sep 30, 2021 | 11.96 | 12.01 | 11.82 | 11.88 | 93,975,184 | -0.12(-0.98%) |
Sep 29, 2021 | 12.13 | 12.16 | 11.89 | 12.00 | 69,855,208 | -0.01(-0.07%) |
Sep 28, 2021 | 12.27 | 12.36 | 11.94 | 12.00 | 127,446,448 | +0.13(+1.06%) |
Sep 27, 2021 | 11.65 | 11.99 | 11.64 | 11.88 | 79,476,024 | +0.32(+2.76%) |
Sep 24, 2021 | 11.46 | 11.69 | 11.44 | 11.56 | 68,613,160 | +0.06(+0.51%) |
Sep 23, 2021 | 11.20 | 11.53 | 11.17 | 11.50 | 81,967,312 | +0.40(+3.63%) |
Sep 22, 2021 | 10.84 | 11.23 | 10.83 | 11.10 | 90,304,728 | +0.39(+3.60%) |
Sep 21, 2021 | 10.81 | 10.88 | 10.62 | 10.71 | 71,986,216 | -0.04(-0.39%) |
Sep 20, 2021 | 10.96 | 11.07 | 10.60 | 10.75 | 150,204,432 | -0.61(-5.39%) |
Sep 17, 2021 | 11.25 | 11.49 | 11.23 | 11.37 | 90,996,048 | +0.13(+1.12%) |
Sep 16, 2021 | 11.06 | 11.35 | 10.99 | 11.24 | 90,983,832 | +0.15(+1.36%) |
Sep 15, 2021 | 10.81 | 11.12 | 10.75 | 11.09 | 71,799,800 | +0.30(+2.80%) |
Sep 14, 2021 | 10.85 | 10.96 | 10.73 | 10.79 | 56,680,108 | -0.11(-1.00%) |
Sep 13, 2021 | 10.70 | 10.90 | 10.59 | 10.90 | 74,140,504 | +0.26(+2.45%) |
Sep 10, 2021 | 10.77 | 10.85 | 10.62 | 10.64 | 58,192,788 | -0.07(-0.63%) |
Sep 09, 2021 | 10.86 | 10.86 | 10.67 | 10.70 | 81,851,240 | -0.23(-2.07%) |
Sep 08, 2021 | 10.88 | 11.09 | 10.83 | 10.93 | 68,961,536 | +0.07(+0.62%) |
Sep 07, 2021 | 10.76 | 10.94 | 10.75 | 10.86 | 76,164,360 | +0.05(+0.47%) |
Sep 03, 2021 | 10.90 | 10.95 | 10.80 | 10.81 | 49,762,888 | -0.10(-0.92%) |
Sep 02, 2021 | 10.98 | 11.08 | 10.88 | 10.91 | 58,625,452 | -0.08(-0.76%) |